Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
16 May 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
15 May 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
14 May 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
13 May 2024 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | - |
10 May 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
09 May 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
08 May 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
07 May 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
06 May 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
03 May 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
02 May 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
01 May 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
30 Apr 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
29 Apr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
26 Apr 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
25 Apr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
24 Apr 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
23 Apr 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
22 Apr 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
19 Apr 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
18 Apr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
17 Apr 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
16 Apr 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
15 Apr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
12 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
11 Apr 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
10 Apr 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
09 Apr 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
08 Apr 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
05 Apr 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
04 Apr 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
03 Apr 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
02 Apr 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
01 Apr 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
28 Mar 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
27 Mar 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
26 Mar 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
25 Mar 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
22 Mar 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
21 Mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
20 Mar 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
19 Mar 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
18 Mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
15 Mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
14 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
13 Mar 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
12 Mar 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
11 Mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
08 Mar 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
07 Mar 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
06 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
05 Mar 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
04 Mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
01 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
29 Feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
28 Feb 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
27 Feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
26 Feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
23 Feb 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
22 Feb 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
21 Feb 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
20 Feb 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
16 Feb 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
15 Feb 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
14 Feb 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
13 Feb 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
12 Feb 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
09 Feb 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
08 Feb 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
07 Feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
06 Feb 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
05 Feb 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
02 Feb 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
01 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
31 Jan 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
30 Jan 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
29 Jan 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
26 Jan 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
25 Jan 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
24 Jan 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
23 Jan 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
22 Jan 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
19 Jan 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
18 Jan 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
17 Jan 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
16 Jan 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
12 Jan 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
11 Jan 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
10 Jan 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
09 Jan 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
08 Jan 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
05 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
04 Jan 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
03 Jan 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
02 Jan 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
29 Dec 2023 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
28 Dec 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
27 Dec 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
26 Dec 2023 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |